Comcast xStock Historical Data

CMCSAX Page 6
Download
Date Close Price change Market cap Trading volume
10:42 PM $ 30.45
-0.01%
$ 182,671 $ 622,513
10:41 PM $ 30.45
+0.00%
$ 182,671 $ 622,521
10:40 PM $ 30.45
+0.00%
$ 182,671 $ 622,521
10:39 PM $ 30.27
+0.00%
$ 181,647 $ 622,521
10:38 PM $ 30.27
+0.00%
$ 181,647 $ 622,218
10:37 PM $ 30.27
+0.00%
$ 181,647 $ 622,248
10:36 PM $ 30.27
+0.00%
$ 181,647 $ 622,248
10:35 PM $ 30.27
+0.00%
$ 181,647 $ 622,248
10:34 PM $ 30.29
+0.00%
$ 181,740 $ 622,279
10:33 PM $ 30.29
+0.00%
$ 181,740 $ 622,265
10:32 PM $ 30.29
+0.00%
$ 181,740 $ 622,265
10:31 PM $ 30.29
+0.00%
$ 181,740 $ 622,271
10:30 PM $ 30.29
+0.00%
$ 181,740 $ 622,250
10:29 PM $ 30.29
+0.75%
$ 181,740 $ 622,364
10:28 PM $ 30.06
+0.00%
$ 181,740 $ 622,334
10:27 PM $ 30.06
+0.00%
$ 181,740 $ 622,334
10:26 PM $ 30.06
+0.00%
$ 181,740 $ 622,334
10:25 PM $ 30.06
+0.00%
$ 181,740 $ 622,349
10:24 PM $ 30.06
+0.00%
$ 180,356 $ 622,316
10:23 PM $ 30.06
+0.00%
$ 180,356 $ 622,398
10:22 PM $ 30.06
+0.00%
$ 180,356 $ 622,428
10:21 PM $ 30.06
+0.00%
$ 180,356 $ 622,428
10:20 PM $ 30.06
+0.00%
$ 180,356 $ 622,421
10:19 PM $ 30.92
+0.00%
$ 185,537 $ 622,594
10:18 PM $ 30.94
+0.00%
$ 185,537 $ 622,560
10:17 PM $ 30.95
+0.00%
$ 185,537 $ 622,560
10:16 PM $ 30.95
+0.00%
$ 185,537 $ 622,597
10:15 PM $ 30.95
+0.00%
$ 185,537 $ 622,597
10:14 PM $ 30.95
+3.14%
$ 185,702 $ 622,604
10:13 PM $ 29.99
+0.00%
$ 185,702 $ 622,504
10:12 PM $ 29.99
+0.05%
$ 185,702 $ 622,502
10:11 PM $ 29.98
+0.00%
$ 185,702 $ 622,502
10:10 PM $ 29.98
+0.00%
$ 185,702 $ 622,502
10:09 PM $ 29.98
-0.13%
$ 179,878 $ 622,318
10:08 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:07 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:06 PM $ 30.02
+0.00%
$ 179,878 $ 622,351
10:05 PM $ 30.02
+0.00%
$ 179,878 $ 622,342
10:04 PM $ 30.02
-2.87%
$ 180,122 $ 622,313
10:03 PM $ 30.91
+0.00%
$ 180,122 $ 622,322
10:02 PM $ 30.91
+0.00%
$ 180,122 $ 622,303
10:01 PM $ 30.91
-0.04%
$ 180,122 $ 622,303
10:00 PM $ 30.92
+0.00%
$ 180,122 $ 622,322
9:59 PM $ 30.92
-0.13%
$ 185,516 $ 622,322
9:58 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:57 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:56 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:55 PM $ 30.96
+0.00%
$ 185,516 $ 622,464
9:54 PM $ 30.96
+2.97%
$ 185,764 $ 622,416
9:53 PM $ 30.05
+0.00%
$ 185,764 $ 622,313